Consumer Portfolio Services, Inc. (CPSS) NASDAQ

7.81

-0.16(-2.01%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257.967.977.978.27.9518,210
October 16, 20258.138.18.18.287.9532,800
October 15, 20257.548.118.118.297.4787,225
October 14, 20257.557.457.457.87.4424,938
October 13, 20257.767.717.7187.4131,831
October 10, 20257.877.67.68.367.644,711
October 09, 20257.857.877.878.187.5320,403
October 08, 20257.877.867.867.937.8310,700
October 07, 20257.47.867.867.997.418,000
October 06, 20257.697.667.667.757.5915,700
October 03, 20257.697.727.727.87.659,347
October 02, 20257.587.37.37.777.320,356
October 01, 20257.537.67.67.767.5112,641
September 30, 20257.517.557.557.747.4810,300
September 29, 20257.957.627.627.977.574,700
September 26, 20257.677.867.867.927.412,321
September 25, 20257.877.717.7187.5921,816
September 24, 20258.078.068.068.127.98,809
September 23, 20257.93888.187.9315,507
September 22, 20258.287.997.998.287.6636,608
September 19, 20258.268.158.158.57.6868,800
September 18, 20258.238.248.248.538.0623,000
September 17, 202588.068.068.58832,300
September 16, 20258.448.498.498.918.4220,210
September 15, 20258.718.628.628.948.6222,100
September 12, 20258.838.538.538.838.4814,221
September 11, 20258.228.838.838.838.1322,723
September 10, 20258.28.328.328.418.211,200
September 09, 20257.918.198.198.377.7918,418
September 08, 20257.667.977.977.987.6426,903
September 05, 20257.437.747.747.747.319,042
September 04, 20257.157.47.47.57.1529,217
September 03, 20257.757.287.287.797.2228,849
September 02, 20257.87.777.777.96.6716,346
August 29, 20258.057.997.998.087.957,447
August 28, 20258.168.068.068.168.056,500
August 27, 20258.168.168.168.288.1410,200
August 26, 20258.298.158.158.298.128,500
August 25, 20258.618.38.38.618.323,652
August 22, 20258.538.478.478.588.3928,702
August 21, 20258.148.278.278.298.143,647
August 20, 20258.428.398.398.528.39,200
August 19, 20258.358.448.448.597.9931,833
August 18, 20258.068.348.348.418.065,661
August 15, 20258.488.018.018.488.0111,100
August 14, 20258.548.398.398.548.399,000
August 13, 20258.188.748.748.758.1822,100
August 12, 20258.398.258.258.488.1520,724
August 11, 20258.188.228.228.497.9311,500
August 08, 20257.958.028.028.077.9511,000
August 07, 20258.057.987.988.057.827,716
August 06, 20258.657.877.878.657.879,100
August 05, 20257.878.048.048.137.8712,500
August 04, 20257.918.228.228.227.918,400
August 01, 20257.888.028.028.397.8430,200
July 31, 20258.37.97.98.357.818,506
July 30, 20258.728.38.38.788.311,903
July 29, 20259.118.758.759.188.7512,700
July 28, 20259.058.978.979.058.949,700
July 25, 20258.729.19.19.18.7210,805
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved